Skip to main content

Lightwave Logic Inc (NQ: LWLG )

2.800 +0.110 (+4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 2.760 2.840 2.734 2.800 266,208 +0.11(+4.09%)
Oct 03, 2024 2.760 2.790 2.650 2.690 324,592 -0.11(-3.93%)
Oct 02, 2024 2.600 2.805 2.600 2.800 415,999 +0.13(+4.87%)
Oct 01, 2024 2.770 2.770 2.575 2.670 689,738 -0.09(-3.26%)
Sep 30, 2024 2.950 2.985 2.710 2.760 757,408 -0.19(-6.44%)
Sep 27, 2024 2.930 2.970 2.890 2.950 424,964 +0.09(+3.15%)
Sep 26, 2024 2.960 2.975 2.800 2.860 510,836 -0.06(-2.05%)
Sep 25, 2024 3.020 3.060 2.870 2.920 516,220 -0.10(-3.31%)
Sep 24, 2024 2.910 3.100 2.890 3.020 852,828 +0.18(+6.34%)
Sep 23, 2024 2.800 2.900 2.714 2.840 739,688 +0.07(+2.53%)
Sep 20, 2024 2.800 2.820 2.730 2.770 1,030,100 -0.03(-1.07%)
Sep 19, 2024 2.860 2.860 2.720 2.800 418,185 +0.08(+2.94%)
Sep 18, 2024 2.670 2.915 2.670 2.720 596,106 +0.02(+0.74%)
Sep 17, 2024 2.600 2.755 2.600 2.700 531,865 +0.15(+5.88%)
Sep 16, 2024 2.660 2.679 2.520 2.550 572,123 -0.12(-4.49%)
Sep 13, 2024 2.710 2.780 2.650 2.670 610,453 +0.03(+1.14%)
Sep 12, 2024 2.630 2.670 2.580 2.640 540,519 +0.03(+1.15%)
Sep 11, 2024 2.560 2.670 2.510 2.610 605,373 +0.05(+1.95%)
Sep 10, 2024 2.550 2.640 2.540 2.560 675,004 +0.01(+0.39%)
Sep 09, 2024 2.600 2.615 2.520 2.550 524,330 -0.05(-1.92%)
Sep 06, 2024 2.660 2.700 2.555 2.600 434,157 -0.06(-2.26%)
Sep 05, 2024 2.700 2.790 2.635 2.660 318,190 -0.02(-0.75%)
Sep 04, 2024 2.680 2.750 2.620 2.680 373,086 -0.03(-1.11%)
Sep 03, 2024 2.980 2.980 2.680 2.710 430,178 -0.24(-8.14%)
Aug 30, 2024 2.950 3.030 2.880 2.950 551,085 +0.03(+1.03%)
Aug 29, 2024 2.870 3.060 2.850 2.920 478,822 +0.07(+2.46%)
Aug 28, 2024 2.860 2.895 2.780 2.850 399,639 -0.02(-0.70%)
Aug 27, 2024 2.890 2.940 2.800 2.870 452,831 -0.04(-1.37%)
Aug 26, 2024 2.920 2.970 2.825 2.910 669,836 +0.02(+0.69%)
Aug 23, 2024 2.690 2.920 2.690 2.890 474,524 +0.21(+7.84%)
Aug 22, 2024 2.700 2.790 2.670 2.680 376,261 -0.06(-2.19%)
Aug 21, 2024 2.570 2.740 2.520 2.740 555,626 +0.17(+6.61%)
Aug 20, 2024 2.650 2.695 2.520 2.570 526,268 -0.08(-3.02%)
Aug 19, 2024 2.770 2.780 2.580 2.650 592,000 -0.12(-4.33%)
Aug 16, 2024 2.800 2.890 2.750 2.770 569,465 -0.02(-0.72%)
Aug 15, 2024 2.800 2.895 2.700 2.790 494,871 +0.13(+4.89%)
Aug 14, 2024 2.800 2.855 2.625 2.660 439,300 -0.11(-3.97%)
Aug 13, 2024 2.580 2.810 2.535 2.770 679,530 +0.24(+9.49%)
Aug 12, 2024 2.850 2.850 2.500 2.530 1,337,564 -0.25(-8.99%)
Aug 09, 2024 2.740 2.880 2.700 2.780 526,143 +0.04(+1.46%)
Aug 08, 2024 2.830 2.830 2.710 2.740 664,531 -0.01(-0.36%)
Aug 07, 2024 2.830 2.915 2.690 2.750 588,127 -0.07(-2.48%)
Aug 06, 2024 2.910 2.940 2.745 2.820 747,840 +0.00(+0.00%)
Aug 05, 2024 2.660 2.920 2.561 2.820 861,438 -0.07(-2.42%)
Aug 02, 2024 3.070 3.100 2.860 2.890 1,019,836 -0.27(-8.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.